Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 157.22 | 161.70 | 153.86 | 159.33 | 342,506 | +0.51(+0.32%) |
Jan 29, 2015 | 156.01 | 159.06 | 152.57 | 158.82 | 266,588 | +3.59(+2.31%) |
Jan 28, 2015 | 161.22 | 162.87 | 154.44 | 155.23 | 289,243 | -5.11(-3.19%) |
Jan 27, 2015 | 154.86 | 160.78 | 153.38 | 160.34 | 249,229 | +4.47(+2.87%) |
Jan 26, 2015 | 153.17 | 156.00 | 151.86 | 155.86 | 161,367 | +2.69(+1.76%) |
Jan 23, 2015 | 152.76 | 153.45 | 151.19 | 153.17 | 162,750 | +0.38(+0.25%) |
Jan 22, 2015 | 152.04 | 154.32 | 151.41 | 152.79 | 229,351 | +2.36(+1.57%) |
Jan 21, 2015 | 150.17 | 153.40 | 147.75 | 150.43 | 262,071 | +0.01(+0.01%) |
Jan 20, 2015 | 144.50 | 150.64 | 144.50 | 150.42 | 209,288 | +6.96(+4.85%) |
Jan 16, 2015 | 141.28 | 143.83 | 139.84 | 143.46 | 195,634 | +2.18(+1.54%) |
Jan 15, 2015 | 139.81 | 143.91 | 137.86 | 141.28 | 283,848 | +4.11(+2.99%) |
Jan 14, 2015 | 137.83 | 140.81 | 134.86 | 137.18 | 202,130 | -1.96(-1.41%) |
Jan 13, 2015 | 137.35 | 143.46 | 136.68 | 139.14 | 213,392 | +3.46(+2.55%) |
Jan 12, 2015 | 136.81 | 137.78 | 135.36 | 135.67 | 162,548 | -0.66(-0.48%) |
Jan 09, 2015 | 136.87 | 138.49 | 135.21 | 136.33 | 206,256 | -0.16(-0.12%) |
Jan 08, 2015 | 133.07 | 138.16 | 133.07 | 136.49 | 285,453 | +4.67(+3.54%) |
Jan 07, 2015 | 130.52 | 131.93 | 128.19 | 131.82 | 180,602 | +1.88(+1.45%) |
Jan 06, 2015 | 131.39 | 131.46 | 127.02 | 129.94 | 197,044 | -0.69(-0.53%) |
Jan 05, 2015 | 131.59 | 132.10 | 129.54 | 130.64 | 182,717 | -1.08(-0.82%) |
Jan 02, 2015 | 133.49 | 134.11 | 129.51 | 131.72 | 193,290 | -0.41(-0.31%) |
Dec 31, 2014 | 130.22 | 132.13 | 132.13 | 132.13 | 284,888 | +2.52(+1.95%) |
Dec 30, 2014 | 128.18 | 130.14 | 127.55 | 129.61 | 107,786 | +1.57(+1.23%) |
Dec 29, 2014 | 127.13 | 129.16 | 126.11 | 128.03 | 173,480 | +0.67(+0.52%) |
Dec 26, 2014 | 126.82 | 127.58 | 125.56 | 127.37 | 143,134 | +0.61(+0.48%) |
Dec 24, 2014 | 123.71 | 126.76 | 126.76 | 126.76 | 107,970 | +3.06(+2.47%) |
Dec 23, 2014 | 124.63 | 125.23 | 122.90 | 123.70 | 176,667 | -1.19(-0.95%) |
Dec 22, 2014 | 123.25 | 125.34 | 122.73 | 124.89 | 141,261 | +2.08(+1.70%) |
Dec 19, 2014 | 124.11 | 125.69 | 122.28 | 122.81 | 244,108 | -1.92(-1.54%) |
Dec 18, 2014 | 126.01 | 126.01 | 123.96 | 124.72 | 149,598 | -0.48(-0.39%) |
Dec 17, 2014 | 120.68 | 125.98 | 120.17 | 125.20 | 309,637 | +6.09(+5.11%) |
Dec 16, 2014 | 118.48 | 119.37 | 116.28 | 119.11 | 209,447 | +1.02(+0.86%) |
Dec 15, 2014 | 118.12 | 119.26 | 116.23 | 118.10 | 149,775 | +1.15(+0.98%) |
Dec 12, 2014 | 117.38 | 117.84 | 116.28 | 116.95 | 126,753 | -1.10(-0.93%) |
Dec 11, 2014 | 116.73 | 119.54 | 116.72 | 118.04 | 132,479 | +2.07(+1.79%) |
Dec 10, 2014 | 118.67 | 121.05 | 115.61 | 115.97 | 189,609 | -3.87(-3.23%) |
Dec 09, 2014 | 122.21 | 122.21 | 117.99 | 119.84 | 222,177 | -3.98(-3.21%) |
Dec 08, 2014 | 123.83 | 125.99 | 122.09 | 123.82 | 144,020 | +0.79(+0.65%) |
Dec 05, 2014 | 125.55 | 126.55 | 122.12 | 123.02 | 180,032 | -1.31(-1.05%) |
Dec 04, 2014 | 121.81 | 125.51 | 119.51 | 124.33 | 268,868 | +3.17(+2.62%) |
Dec 03, 2014 | 119.92 | 121.82 | 119.80 | 121.16 | 128,307 | +0.57(+0.47%) |
Dec 02, 2014 | 119.84 | 123.08 | 118.88 | 120.59 | 224,730 | +0.71(+0.59%) |
Dec 01, 2014 | 121.23 | 122.19 | 118.83 | 119.88 | 167,926 | -1.16(-0.96%) |
Nov 28, 2014 | 119.87 | 124.36 | 119.87 | 121.05 | 123,716 | +4.88(+4.20%) |
Nov 26, 2014 | 116.51 | 116.17 | 116.17 | 116.17 | 83,080 | -0.27(-0.23%) |
Nov 25, 2014 | 117.10 | 117.70 | 114.78 | 116.44 | 80,994 | -0.02(-0.01%) |
Nov 24, 2014 | 115.19 | 116.58 | 114.57 | 116.46 | 142,697 | +2.07(+1.81%) |
Nov 21, 2014 | 115.83 | 115.83 | 113.13 | 114.39 | 115,562 | -0.03(-0.02%) |
Nov 20, 2014 | 114.54 | 114.93 | 113.09 | 114.41 | 80,533 | -0.48(-0.42%) |
Nov 19, 2014 | 116.05 | 116.73 | 113.72 | 114.89 | 122,767 | -1.54(-1.32%) |
Nov 18, 2014 | 114.34 | 117.08 | 113.94 | 116.43 | 170,731 | +2.95(+2.60%) |
Nov 17, 2014 | 114.31 | 116.21 | 113.35 | 113.48 | 187,851 | -0.31(-0.27%) |
Nov 14, 2014 | 114.65 | 116.20 | 113.52 | 113.79 | 148,992 | -1.27(-1.10%) |
Nov 13, 2014 | 116.28 | 117.03 | 114.74 | 115.06 | 141,220 | -0.54(-0.47%) |
Nov 12, 2014 | 116.79 | 117.54 | 115.18 | 115.60 | 216,197 | -1.62(-1.38%) |
Nov 11, 2014 | 118.53 | 119.26 | 116.50 | 117.22 | 213,335 | -1.01(-0.85%) |
Nov 10, 2014 | 115.98 | 118.51 | 114.25 | 118.23 | 238,159 | +2.03(+1.75%) |
Nov 07, 2014 | 117.37 | 117.37 | 115.56 | 116.21 | 154,940 | -1.18(-1.01%) |
Nov 06, 2014 | 117.40 | 118.10 | 115.90 | 117.39 | 224,163 | +0.59(+0.51%) |
Nov 05, 2014 | 119.81 | 119.81 | 116.46 | 116.79 | 165,812 | -1.71(-1.44%) |
Nov 04, 2014 | 116.36 | 119.66 | 116.08 | 118.50 | 264,276 | +2.35(+2.02%) |